United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 60.10
-1.20 (-1.96%)
Sep 5, 2025, 1:30 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.70 | 62.20 | 59.80 | 60.10 | 60.10 | -1.96% | 2,856,897 |
| Sep 4, 2025 | 64.00 | 64.30 | 60.70 | 61.30 | 61.30 | -3.62% | 4,737,472 |
| Sep 3, 2025 | 63.60 | 64.90 | 62.80 | 63.60 | 63.60 | 0.95% | 4,118,531 |
| Sep 2, 2025 | 67.50 | 67.60 | 62.80 | 63.00 | 63.00 | -3.96% | 5,142,126 |
| Sep 1, 2025 | 69.20 | 69.90 | 64.60 | 65.60 | 65.60 | -3.10% | 6,763,251 |
| Aug 29, 2025 | 69.30 | 69.60 | 66.00 | 67.70 | 67.70 | -0.15% | 12,737,780 |
| Aug 28, 2025 | 62.70 | 67.90 | 62.60 | 67.80 | 67.80 | 9.71% | 18,781,642 |
| Aug 27, 2025 | 60.20 | 63.90 | 60.20 | 61.80 | 61.80 | 5.28% | 18,360,223 |
| Aug 26, 2025 | 53.90 | 58.70 | 53.50 | 58.70 | 58.70 | 9.93% | 14,629,643 |
| Aug 25, 2025 | 52.30 | 54.00 | 51.80 | 53.40 | 53.40 | 4.30% | 4,677,222 |
| Aug 22, 2025 | 51.90 | 53.00 | 51.20 | 51.20 | 51.20 | -0.58% | 4,084,650 |
| Aug 21, 2025 | 50.80 | 51.70 | 50.70 | 51.50 | 51.50 | 3.00% | 1,610,910 |
| Aug 20, 2025 | 51.00 | 51.50 | 49.85 | 50.00 | 50.00 | -2.53% | 2,377,452 |
| Aug 19, 2025 | 51.20 | 52.00 | 50.40 | 51.30 | 51.30 | 0.79% | 2,273,532 |
| Aug 18, 2025 | 51.40 | 51.70 | 50.80 | 50.90 | 50.90 | -1.55% | 2,284,368 |
| Aug 15, 2025 | 50.70 | 52.00 | 50.20 | 51.70 | 51.70 | 2.99% | 2,341,139 |
| Aug 14, 2025 | 50.40 | 51.10 | 50.20 | 50.20 | 50.20 | -0.20% | 1,683,746 |
| Aug 13, 2025 | 52.70 | 52.70 | 50.00 | 50.30 | 49.80 | 0.40% | 3,402,648 |
| Aug 12, 2025 | 47.25 | 50.80 | 47.25 | 50.10 | 49.60 | 6.14% | 3,239,922 |
| Aug 11, 2025 | 46.85 | 47.90 | 46.35 | 47.20 | 46.73 | 1.94% | 2,183,732 |
| Aug 8, 2025 | 45.40 | 46.60 | 44.80 | 46.30 | 45.84 | 2.89% | 1,610,674 |
| Aug 7, 2025 | 45.30 | 46.15 | 44.50 | 45.00 | 44.55 | - | 1,647,588 |
| Aug 6, 2025 | 43.90 | 45.55 | 43.70 | 45.00 | 44.55 | 2.62% | 1,487,405 |
| Aug 5, 2025 | 43.05 | 45.10 | 43.00 | 43.85 | 43.41 | 3.42% | 1,709,688 |
| Aug 4, 2025 | 42.55 | 42.90 | 41.80 | 42.40 | 41.98 | -0.59% | 400,286 |
| Aug 1, 2025 | 41.50 | 43.05 | 40.95 | 42.65 | 42.23 | 2.16% | 1,035,004 |
| Jul 31, 2025 | 41.65 | 41.75 | 40.50 | 41.75 | 41.33 | 1.21% | 760,138 |
| Jul 30, 2025 | 41.50 | 41.80 | 40.85 | 41.25 | 40.84 | -0.12% | 506,270 |
| Jul 29, 2025 | 42.40 | 42.40 | 41.20 | 41.30 | 40.89 | -1.67% | 516,340 |
| Jul 28, 2025 | 42.60 | 42.65 | 41.60 | 42.00 | 41.58 | -0.59% | 368,318 |
| Jul 25, 2025 | 42.50 | 42.80 | 41.95 | 42.25 | 41.83 | 0.96% | 754,523 |
| Jul 24, 2025 | 42.65 | 42.65 | 41.50 | 41.85 | 41.43 | -0.24% | 379,020 |
| Jul 23, 2025 | 40.80 | 42.10 | 40.65 | 41.95 | 41.53 | 4.09% | 758,284 |
| Jul 22, 2025 | 42.35 | 42.45 | 40.30 | 40.30 | 39.90 | -4.62% | 1,166,233 |
| Jul 21, 2025 | 42.30 | 42.90 | 42.05 | 42.25 | 41.83 | -0.35% | 460,467 |
| Jul 18, 2025 | 43.35 | 43.35 | 42.20 | 42.40 | 41.98 | -1.40% | 938,306 |
| Jul 17, 2025 | 42.00 | 43.20 | 41.85 | 43.00 | 42.57 | 2.87% | 942,862 |
| Jul 16, 2025 | 42.80 | 43.00 | 41.80 | 41.80 | 41.38 | -1.30% | 705,757 |
| Jul 15, 2025 | 42.00 | 42.60 | 41.70 | 42.35 | 41.93 | 0.83% | 588,635 |
| Jul 14, 2025 | 42.85 | 42.90 | 41.50 | 42.00 | 41.58 | -1.87% | 670,448 |
| Jul 11, 2025 | 43.40 | 43.40 | 42.45 | 42.80 | 42.37 | 0.12% | 505,394 |
| Jul 10, 2025 | 43.30 | 43.85 | 42.60 | 42.75 | 42.32 | -0.23% | 748,204 |
| Jul 9, 2025 | 42.50 | 43.20 | 42.50 | 42.85 | 42.42 | -0.12% | 872,590 |
| Jul 8, 2025 | 43.50 | 43.55 | 42.20 | 42.90 | 42.47 | -1.83% | 759,657 |
| Jul 7, 2025 | 44.00 | 44.15 | 43.35 | 43.70 | 43.26 | -1.02% | 383,501 |
| Jul 4, 2025 | 45.95 | 46.35 | 44.15 | 44.15 | 43.71 | -3.81% | 1,031,902 |
| Jul 3, 2025 | 45.80 | 46.05 | 45.60 | 45.90 | 45.44 | 0.99% | 393,969 |
| Jul 2, 2025 | 45.90 | 46.10 | 45.35 | 45.45 | 45.00 | -0.33% | 564,171 |
| Jul 1, 2025 | 46.20 | 46.65 | 45.45 | 45.60 | 45.15 | -0.22% | 597,315 |
| Jun 30, 2025 | 47.25 | 47.50 | 45.55 | 45.70 | 45.24 | -3.28% | 929,806 |